致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 27.39 | 27.79 | -0.21 | -0.75% | 27.39 | 28.70 | 38879 | 10941 | 6.85% |
| 2025-04-02 | 28.50 | 28.00 | -1.08 | -3.71% | 27.82 | 28.50 | 52358 | 14722 | 9.23% |
| 2025-04-01 | 28.00 | 29.08 | 0.73 | 2.57% | 27.72 | 29.50 | 86764 | 24991 | 15.29% |
| 2025-03-31 | 26.82 | 28.35 | 1.32 | 4.88% | 26.53 | 28.35 | 65163 | 18117 | 11.48% |
| 2025-03-28 | 27.00 | 27.03 | 0.00 | 0.00% | 26.78 | 28.02 | 42582 | 11724 | 7.50% |
| 2025-03-27 | 26.40 | 27.03 | 0.54 | 2.04% | 25.88 | 27.15 | 26471 | 7068 | 4.67% |
| 2025-03-26 | 26.10 | 26.49 | 0.39 | 1.49% | 25.93 | 26.96 | 18357 | 4851 | 3.24% |
| 2025-03-25 | 26.05 | 26.10 | 0.02 | 0.08% | 25.72 | 26.22 | 12364 | 3216 | 2.18% |
| 2025-03-24 | 26.61 | 26.08 | -0.51 | -1.92% | 25.48 | 26.83 | 20307 | 5286 | 3.58% |
| 2025-03-21 | 27.12 | 26.59 | -0.55 | -2.03% | 26.52 | 27.22 | 19055 | 5102 | 3.36% |
| 2025-03-20 | 27.12 | 27.14 | -0.12 | -0.44% | 26.88 | 27.33 | 18459 | 5003 | 3.25% |
| 2025-03-19 | 27.11 | 27.26 | -0.07 | -0.26% | 27.08 | 27.71 | 19278 | 5271 | 3.40% |
| 2025-03-18 | 27.63 | 27.33 | -0.23 | -0.83% | 27.25 | 27.85 | 25717 | 7071 | 4.53% |
| 2025-03-17 | 27.88 | 27.56 | -0.39 | -1.40% | 27.46 | 28.00 | 34115 | 9415 | 6.01% |
| 2025-03-14 | 27.49 | 27.95 | 0.54 | 1.97% | 27.04 | 28.28 | 60333 | 16751 | 10.63% |
| 2025-03-13 | 26.40 | 27.41 | 0.89 | 3.36% | 26.40 | 28.66 | 71124 | 19748 | 12.53% |
| 2025-03-12 | 26.14 | 26.52 | 0.39 | 1.49% | 26.14 | 26.87 | 29241 | 7764 | 5.15% |
| 2025-03-11 | 25.86 | 26.13 | -0.20 | -0.76% | 25.70 | 26.17 | 20365 | 5268 | 3.59% |
| 2025-03-10 | 25.87 | 26.33 | 0.72 | 2.81% | 25.87 | 26.84 | 30486 | 8035 | 5.37% |
| 2025-03-07 | 25.90 | 25.61 | -0.48 | -1.84% | 25.50 | 26.04 | 16617 | 4277 | 2.93% |
| 2025-03-06 | 25.63 | 26.09 | 0.58 | 2.27% | 25.50 | 26.17 | 21614 | 5608 | 3.81% |
| 2025-03-05 | 25.98 | 25.51 | -0.49 | -1.88% | 25.21 | 26.12 | 17779 | 4530 | 3.13% |
| 2025-03-04 | 25.73 | 26.00 | 0.31 | 1.21% | 25.50 | 26.04 | 16189 | 4176 | 2.85% |
| 2025-03-03 | 25.30 | 25.69 | 0.40 | 1.58% | 25.30 | 26.08 | 18704 | 4823 | 3.30% |
| 2025-02-28 | 26.07 | 25.29 | -0.96 | -3.66% | 25.20 | 26.32 | 23091 | 5942 | 4.07% |
| 2025-02-27 | 26.25 | 26.25 | -0.07 | -0.27% | 25.76 | 26.44 | 20508 | 5349 | 3.61% |
| 2025-02-26 | 25.86 | 26.32 | 0.43 | 1.66% | 25.73 | 26.35 | 22282 | 5811 | 3.93% |
| 2025-02-25 | 25.89 | 25.89 | -0.24 | -0.92% | 25.70 | 26.04 | 15826 | 4093 | 2.79% |
| 2025-02-24 | 26.40 | 26.13 | -0.30 | -1.14% | 25.85 | 26.40 | 19338 | 5043 | 3.41% |
| 2025-02-21 | 26.55 | 26.43 | -0.13 | -0.49% | 26.14 | 26.88 | 21400 | 5637 | 3.77% |
| 2025-02-20 | 26.28 | 26.56 | 0.25 | 0.95% | 26.11 | 26.90 | 25148 | 6696 | 4.43% |
| 2025-02-19 | 25.67 | 26.31 | 0.54 | 2.10% | 25.54 | 26.52 | 22990 | 6002 | 4.05% |
| 2025-02-18 | 26.67 | 25.77 | -1.10 | -4.09% | 25.68 | 26.67 | 32839 | 8601 | 5.79% |
| 2025-02-17 | 26.92 | 26.87 | 0.06 | 0.22% | 26.80 | 27.74 | 42412 | 11517 | 7.47% |
| 2025-02-14 | 25.40 | 26.81 | 1.41 | 5.55% | 25.40 | 27.39 | 56501 | 15080 | 9.96% |
| 2025-02-13 | 25.71 | 25.40 | -0.35 | -1.36% | 25.35 | 25.77 | 13684 | 3498 | 2.41% |
| 2025-02-12 | 25.77 | 25.75 | -0.09 | -0.35% | 25.50 | 25.89 | 15780 | 4056 | 2.78% |
| 2025-02-11 | 26.37 | 25.84 | -0.55 | -2.08% | 25.66 | 26.37 | 17236 | 4453 | 3.04% |
| 2025-02-10 | 25.80 | 26.39 | 0.68 | 2.64% | 25.59 | 26.39 | 21986 | 5730 | 3.87% |
| 2025-02-07 | 25.26 | 25.71 | 0.45 | 1.78% | 25.21 | 26.02 | 23049 | 5923 | 4.06% |
| 2025-02-06 | 24.85 | 25.26 | 0.41 | 1.65% | 24.64 | 25.27 | 15332 | 3841 | 2.70% |
| 2025-02-05 | 24.67 | 24.85 | 0.48 | 1.97% | 24.40 | 24.89 | 11388 | 2816 | 2.01% |
| 2025-01-27 | 24.41 | 24.37 | 0.00 | 0.00% | 24.36 | 24.89 | 12348 | 3040 | 2.18% |
| 2025-01-24 | 24.21 | 24.37 | 0.12 | 0.49% | 24.06 | 24.47 | 14239 | 3457 | 2.51% |
| 2025-01-23 | 24.48 | 24.25 | -0.05 | -0.21% | 24.25 | 24.88 | 14895 | 3672 | 2.63% |
| 2025-01-22 | 24.73 | 24.30 | -0.46 | -1.86% | 24.10 | 24.73 | 9425 | 2299 | 1.66% |
| 2025-01-21 | 25.18 | 24.76 | -0.41 | -1.63% | 24.52 | 25.22 | 11996 | 2968 | 2.11% |
| 2025-01-20 | 24.99 | 25.17 | 0.18 | 0.72% | 24.99 | 25.30 | 10871 | 2734 | 1.92% |
| 2025-01-17 | 24.98 | 24.99 | -0.07 | -0.28% | 24.84 | 25.18 | 11225 | 2803 | 1.98% |
| 2025-01-16 | 25.42 | 25.06 | -0.10 | -0.40% | 24.90 | 25.65 | 12371 | 3122 | 2.18% |
| 2025-01-15 | 25.47 | 25.16 | -0.31 | -1.22% | 25.10 | 25.58 | 11383 | 2874 | 2.01% |
| 2025-01-14 | 24.66 | 25.47 | 0.91 | 3.71% | 24.60 | 25.47 | 17826 | 4474 | 3.14% |
| 2025-01-13 | 24.20 | 24.56 | 0.19 | 0.78% | 23.85 | 24.61 | 11049 | 2684 | 1.95% |
| 2025-01-10 | 25.19 | 24.37 | -0.92 | -3.64% | 24.34 | 25.37 | 14805 | 3670 | 2.61% |
| 2025-01-09 | 25.44 | 25.29 | -0.21 | -0.82% | 24.99 | 25.74 | 14375 | 3654 | 2.53% |
| 2025-01-08 | 25.31 | 25.50 | 0.20 | 0.79% | 24.60 | 25.72 | 16794 | 4257 | 2.96% |
| 2025-01-07 | 25.35 | 25.30 | -0.14 | -0.55% | 24.60 | 25.35 | 17590 | 4401 | 3.10% |
| 2025-01-06 | 25.30 | 25.44 | 0.67 | 2.70% | 24.80 | 25.94 | 24395 | 6206 | 4.30% |
| 2025-01-03 | 25.56 | 24.77 | -0.64 | -2.52% | 24.67 | 25.83 | 13428 | 3381 | 2.37% |
| 2025-01-02 | 25.88 | 25.41 | -0.47 | -1.82% | 25.24 | 26.30 | 12928 | 3340 | 2.28% |
| 2024-12-31 | 26.51 | 25.88 | -0.62 | -2.34% | 25.85 | 26.73 | 13620 | 3570 | 2.40% |
| 2024-12-30 | 26.80 | 26.50 | -0.42 | -1.56% | 26.12 | 26.92 | 10679 | 2828 | 1.88% |
| 2024-12-27 | 26.68 | 26.92 | 0.23 | 0.86% | 26.50 | 27.17 | 10531 | 2835 | 1.86% |
| 2024-12-26 | 26.61 | 26.69 | 0.09 | 0.34% | 26.40 | 27.00 | 11001 | 2945 | 1.94% |
| 2024-12-25 | 27.13 | 26.60 | -0.50 | -1.85% | 26.00 | 27.47 | 13635 | 3635 | 2.40% |